Ais Res Ltd (OP: AISSF )
0.0353
-0.0097
(-21.56%)
Streaming Delayed Price
Updated: 10:01 AM EDT, May 17, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2023 | 0.0186 | 0.0188 | 0.0186 | 0.0188 | 600 | +0.00(+2.17%) |
| Jan 27, 2023 | 0.0184 | 0 | -0.00(-12.80%) | |||
| Jan 26, 2023 | 0.0211 | 0.0211 | 0.0211 | 0.0211 | 4,000 | +0.00(+5.50%) |
| Jan 24, 2023 | 0.0200 | 0 | -0.00(-12.66%) | |||
| Jan 17, 2023 | 0.0229 | 1 | +0.00(+0.00%) | |||
| Jan 13, 2023 | 0.0236 | 0.0236 | 0.0206 | 0.0229 | 123,600 | -0.00(-2.97%) |
| Jan 10, 2023 | 0.0236 | 0 | +0.00(+0.00%) | |||
| Jan 09, 2023 | 0.0228 | 0.0236 | 0.0228 | 0.0236 | 9,123 | +0.00(+5.83%) |
| Jan 06, 2023 | 0.0236 | 0.0236 | 0.0209 | 0.0223 | 11,277 | +0.00(+17.37%) |
| Jan 05, 2023 | 0.0203 | 0.0203 | 0.0190 | 0.0190 | 2,000 | -0.00(-17.75%) |
| Jan 03, 2023 | 0.0231 | 0 | +0.00(+10.00%) | |||
| Dec 30, 2022 | 0.0223 | 0.0223 | 0.0210 | 0.0210 | 25,000 | -0.00(-5.83%) |
| Dec 29, 2022 | 0.0226 | 0.0226 | 0.0223 | 0.0223 | 9,611 | +0.00(+7.73%) |
| Dec 28, 2022 | 0.0158 | 0.0208 | 0.0158 | 0.0207 | 12,600 | -0.00(-0.48%) |
| Dec 27, 2022 | 0.0200 | 0.0208 | 0.0200 | 0.0208 | 9,500 | -0.00(-11.49%) |
| Dec 23, 2022 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 4,000 | -0.00(-0.84%) |
| Dec 22, 2022 | 0.0221 | 0.0237 | 0.0217 | 0.0237 | 21,003 | +0.01(+31.67%) |
| Dec 21, 2022 | 0.0192 | 0.0231 | 0.0180 | 0.0180 | 80,000 | -0.01(-22.08%) |
| Dec 19, 2022 | 0.0231 | 0 | -0.00(-12.50%) | |||
| Dec 14, 2022 | 0.0264 | 0 | +0.00(+9.54%) | |||
| Dec 13, 2022 | 0.0200 | 0.0241 | 0.0200 | 0.0241 | 43,500 | +0.00(+20.50%) |
| Dec 12, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,250 | +0.00(+18.34%) |
| Dec 09, 2022 | 0.0135 | 0.0188 | 0.0135 | 0.0169 | 4,180 | +0.00(+16.55%) |
| Nov 28, 2022 | 0.0145 | 0 | -0.00(-20.77%) | |||
| Nov 22, 2022 | 0.0183 | 0 | -0.00(-15.67%) | |||
| Nov 21, 2022 | 0.0217 | 0.0217 | 0.0203 | 0.0217 | 4,000 | +0.00(+8.50%) |
| Nov 18, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 70,000 | -0.00(-6.10%) |
| Nov 17, 2022 | 0.0241 | 0.0241 | 0.0213 | 0.0213 | 1,000 | -0.01(-20.82%) |
| Nov 16, 2022 | 0.0269 | 0.0269 | 0.0269 | 0.0269 | 3,000 | +0.00(+16.96%) |
| Nov 15, 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 500 | +0.00(+7.48%) |
| Nov 14, 2022 | 0.0208 | 0.0215 | 0.0208 | 0.0214 | 43,000 | +0.00(+7.00%) |
| Nov 11, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 212,536 | -0.00(-12.66%) |
| Nov 10, 2022 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | 30,567 | -0.00(-5.37%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.